Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 162.00 | 162.06 | 156.98 | 158.52 | 158.52 | 1,103,569 |
Apr 24, 2024 | 162.48 | 164.74 | 162.20 | 162.22 | 162.22 | 882,510 |
Apr 23, 2024 | 161.40 | 163.02 | 160.64 | 162.72 | 162.72 | 777,110 |
Apr 22, 2024 | 160.08 | 161.56 | 159.48 | 161.44 | 161.44 | 663,910 |
Apr 19, 2024 | 158.24 | 160.90 | 157.58 | 160.04 | 160.04 | 1,027,924 |
Apr 19, 2024 | 1.8 Dividend | |||||
Apr 18, 2024 | 161.22 | 161.60 | 158.90 | 160.66 | 158.86 | 779,681 |
Apr 17, 2024 | 158.86 | 161.56 | 158.50 | 159.90 | 158.11 | 686,238 |
Apr 16, 2024 | 159.18 | 159.60 | 156.88 | 159.00 | 157.22 | 962,480 |
Apr 16, 2024 | 1 Dividend | |||||
Apr 15, 2024 | 164.18 | 165.44 | 162.88 | 163.60 | 160.78 | 747,423 |
Apr 12, 2024 | 163.70 | 165.28 | 162.44 | 162.90 | 160.09 | 869,468 |
Apr 11, 2024 | 164.42 | 165.64 | 161.48 | 162.26 | 159.46 | 1,329,030 |
Apr 10, 2024 | 164.70 | 165.14 | 162.70 | 164.22 | 161.39 | 860,292 |
Apr 09, 2024 | 170.00 | 170.10 | 164.36 | 164.68 | 161.84 | 968,152 |
Apr 08, 2024 | 168.38 | 171.22 | 168.38 | 170.54 | 167.60 | 704,242 |
Apr 05, 2024 | 166.52 | 168.04 | 165.24 | 168.02 | 165.12 | 992,965 |
Apr 04, 2024 | 168.00 | 169.06 | 167.52 | 167.96 | 165.06 | 556,088 |
Apr 03, 2024 | 166.56 | 168.06 | 166.10 | 168.06 | 165.16 | 879,615 |
Apr 02, 2024 | 170.52 | 171.10 | 166.44 | 167.16 | 164.28 | 1,383,719 |
Mar 28, 2024 | 171.22 | 172.36 | 170.44 | 170.72 | 167.78 | 969,451 |
Mar 27, 2024 | 171.10 | 172.78 | 170.80 | 171.60 | 168.64 | 842,082 |
Mar 26, 2024 | 170.12 | 171.10 | 169.62 | 170.64 | 167.70 | 742,568 |
Mar 25, 2024 | 169.94 | 170.62 | 169.48 | 170.12 | 167.19 | 794,259 |
Mar 22, 2024 | 169.86 | 170.88 | 169.34 | 169.90 | 166.97 | 820,072 |
Mar 21, 2024 | 170.00 | 170.32 | 168.10 | 169.30 | 166.38 | 860,478 |
Mar 20, 2024 | 166.14 | 168.56 | 165.82 | 168.06 | 165.16 | 778,673 |
Mar 19, 2024 | 165.00 | 167.40 | 164.92 | 166.18 | 163.31 | 1,160,132 |
Mar 18, 2024 | 162.30 | 164.16 | 162.26 | 163.22 | 160.40 | 717,220 |
Mar 15, 2024 | 160.76 | 163.46 | 160.44 | 162.76 | 159.95 | 1,954,259 |
Mar 14, 2024 | 160.00 | 161.90 | 160.00 | 160.36 | 157.59 | 785,867 |
Mar 13, 2024 | 158.38 | 159.88 | 157.76 | 159.28 | 156.53 | 794,822 |
Mar 12, 2024 | 157.24 | 158.12 | 155.38 | 158.00 | 155.27 | 741,099 |
Mar 11, 2024 | 157.78 | 158.34 | 156.52 | 156.80 | 154.10 | 590,487 |
Mar 08, 2024 | 157.94 | 158.26 | 156.40 | 158.06 | 155.33 | 642,004 |
Mar 07, 2024 | 157.68 | 158.66 | 156.74 | 158.34 | 155.61 | 866,530 |
Mar 06, 2024 | 158.90 | 159.32 | 156.66 | 158.24 | 155.51 | 721,324 |
Mar 05, 2024 | 156.00 | 157.94 | 155.98 | 157.58 | 154.86 | 783,685 |
Mar 04, 2024 | 152.52 | 155.86 | 152.30 | 155.36 | 152.68 | 762,008 |
Mar 01, 2024 | 154.00 | 154.12 | 152.24 | 152.64 | 150.01 | 726,414 |
Feb 29, 2024 | 153.40 | 154.08 | 152.14 | 152.94 | 150.30 | 1,661,200 |
Feb 28, 2024 | 148.50 | 153.76 | 148.16 | 153.72 | 151.07 | 1,324,901 |
Feb 27, 2024 | 147.78 | 148.86 | 147.32 | 148.00 | 145.45 | 694,053 |
Feb 26, 2024 | 147.42 | 148.20 | 147.14 | 147.34 | 144.80 | 637,444 |
Feb 23, 2024 | 147.46 | 148.30 | 146.50 | 147.96 | 145.41 | 770,288 |
Feb 22, 2024 | 146.62 | 147.88 | 145.82 | 147.28 | 144.74 | 1,003,076 |
Feb 21, 2024 | 145.88 | 145.88 | 144.74 | 145.86 | 143.34 | 773,132 |
Feb 20, 2024 | 143.88 | 145.50 | 143.68 | 144.96 | 142.46 | 958,711 |
Feb 19, 2024 | 145.52 | 146.22 | 143.88 | 144.30 | 141.81 | 745,823 |
Feb 16, 2024 | 148.68 | 149.12 | 144.98 | 146.34 | 143.82 | 1,571,303 |
Feb 15, 2024 | 146.90 | 151.06 | 146.42 | 148.90 | 146.33 | 1,571,189 |
Feb 14, 2024 | 148.92 | 152.14 | 148.70 | 150.26 | 147.67 | 737,958 |
Feb 13, 2024 | 149.16 | 149.42 | 147.20 | 148.90 | 146.33 | 762,626 |
Feb 12, 2024 | 150.50 | 150.80 | 148.50 | 149.96 | 147.37 | 603,914 |
Feb 09, 2024 | 151.68 | 152.18 | 146.90 | 150.52 | 147.92 | 1,188,882 |
Feb 08, 2024 | 151.46 | 151.98 | 150.00 | 151.34 | 148.73 | 599,243 |
Feb 07, 2024 | 152.30 | 152.82 | 150.68 | 150.68 | 148.08 | 539,351 |
Feb 06, 2024 | 149.84 | 152.20 | 149.84 | 151.74 | 149.12 | 595,116 |
Feb 05, 2024 | 149.14 | 149.92 | 148.44 | 149.06 | 146.49 | 590,174 |
Feb 02, 2024 | 148.42 | 149.66 | 148.00 | 149.30 | 146.72 | 690,848 |
Feb 01, 2024 | 147.22 | 147.94 | 146.90 | 147.40 | 144.86 | 620,148 |
Jan 31, 2024 | 150.00 | 150.14 | 147.44 | 147.80 | 145.25 | 966,380 |
Jan 30, 2024 | 150.00 | 151.40 | 149.42 | 149.86 | 147.28 | 504,504 |
Jan 29, 2024 | 149.60 | 150.14 | 148.84 | 149.08 | 146.51 | 621,659 |
Jan 26, 2024 | 148.56 | 149.40 | 148.24 | 149.28 | 146.71 | 796,083 |
Jan 25, 2024 | 148.04 | 149.02 | 147.12 | 148.48 | 145.92 | 605,445 |
Jan 24, 2024 | 148.04 | 148.28 | 144.72 | 146.74 | 144.21 | 1,061,225 |
Jan 23, 2024 | 150.50 | 150.84 | 147.20 | 148.00 | 145.45 | 1,031,495 |
Jan 22, 2024 | 149.98 | 150.62 | 149.34 | 150.04 | 147.45 | 671,727 |
Jan 19, 2024 | 150.00 | 150.48 | 148.16 | 148.84 | 146.27 | 763,117 |
Jan 18, 2024 | 147.26 | 150.24 | 147.00 | 150.04 | 147.45 | 829,239 |
Jan 17, 2024 | 146.40 | 147.38 | 145.94 | 147.04 | 144.50 | 737,603 |
Jan 16, 2024 | 147.60 | 148.58 | 146.70 | 147.66 | 145.11 | 701,781 |
Jan 15, 2024 | 148.58 | 148.84 | 147.98 | 148.02 | 145.47 | 642,180 |
Jan 12, 2024 | 145.80 | 149.20 | 145.62 | 149.20 | 146.63 | 1,485,150 |
Jan 11, 2024 | 144.72 | 145.22 | 143.66 | 143.88 | 141.40 | 651,259 |
Jan 10, 2024 | 142.98 | 144.64 | 142.84 | 144.04 | 141.56 | 468,643 |
Jan 09, 2024 | 144.76 | 144.78 | 142.44 | 143.12 | 140.65 | 673,117 |
Jan 08, 2024 | 141.50 | 143.58 | 140.66 | 143.20 | 140.73 | 747,456 |
Jan 05, 2024 | 138.26 | 140.16 | 138.14 | 139.70 | 137.29 | 585,324 |
Jan 04, 2024 | 137.58 | 139.72 | 137.50 | 139.38 | 136.98 | 815,848 |
Jan 03, 2024 | 140.48 | 140.92 | 136.62 | 137.16 | 134.79 | 873,134 |
Jan 02, 2024 | 140.38 | 142.40 | 140.12 | 141.28 | 138.84 | 832,401 |
Dec 29, 2023 | 139.46 | 140.42 | 139.46 | 139.78 | 137.37 | 437,768 |
Dec 28, 2023 | 139.84 | 140.18 | 139.46 | 139.68 | 137.27 | 502,781 |
Dec 27, 2023 | 139.76 | 140.02 | 139.02 | 139.42 | 137.02 | 489,581 |
Dec 22, 2023 | 138.72 | 140.16 | 138.34 | 139.44 | 137.03 | 550,002 |
Dec 21, 2023 | 137.00 | 138.84 | 136.80 | 138.52 | 136.13 | 914,681 |
Dec 20, 2023 | 140.08 | 140.16 | 137.66 | 137.88 | 135.50 | 948,657 |
Dec 19, 2023 | 139.28 | 140.10 | 138.98 | 139.88 | 137.47 | 908,313 |
Dec 18, 2023 | 139.32 | 139.54 | 138.60 | 139.18 | 136.78 | 950,588 |
Dec 15, 2023 | 140.54 | 141.64 | 138.80 | 139.52 | 137.11 | 2,828,355 |
Dec 14, 2023 | 142.80 | 143.98 | 139.56 | 140.06 | 137.64 | 1,920,121 |
Dec 13, 2023 | 143.00 | 143.44 | 142.30 | 142.30 | 139.85 | 801,877 |
Dec 12, 2023 | 141.92 | 142.80 | 140.20 | 142.68 | 140.22 | 1,127,503 |
Dec 11, 2023 | 142.04 | 142.98 | 141.92 | 142.30 | 139.85 | 1,087,430 |
Dec 08, 2023 | 139.68 | 142.02 | 139.28 | 141.82 | 139.37 | 1,014,223 |
Dec 07, 2023 | 138.00 | 138.62 | 137.58 | 138.36 | 135.97 | 745,169 |
Dec 06, 2023 | 136.74 | 139.28 | 136.02 | 138.30 | 135.91 | 1,020,974 |
Dec 05, 2023 | 136.50 | 137.00 | 135.24 | 136.56 | 134.20 | 1,169,855 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |